Indicators

Kanzhun Ltd ADR (NQ: BZ )

20.76 +0.39 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.43	24.61	23.83	24.02	3,050,322	-0.95(-3.80%)
Jan 30, 2023	24.33	25.31	23.80	24.97	2,435,034	-0.46(-1.83%)
Jan 27, 2023	25.76	25.97	25.02	25.43	1,919,302	-0.31(-1.19%)
Jan 26, 2023	25.60	25.78	24.98	25.74	2,083,866	+0.77(+3.09%)
Jan 25, 2023	24.42	25.02	24.12	24.97	1,320,990	+0.12(+0.48%)
Jan 24, 2023	24.87	25.12	24.63	24.85	678,178	-0.08(-0.32%)
Jan 23, 2023	24.19	25.30	24.03	24.93	1,772,879	+1.18(+4.95%)
Jan 20, 2023	23.79	24.08	23.08	23.75	2,611,097	+0.59(+2.56%)
Jan 19, 2023	22.49	23.32	22.39	23.16	2,321,142	+0.98(+4.41%)
Jan 18, 2023	23.68	24.02	22.13	22.18	2,068,073	-1.27(-5.40%)
Jan 17, 2023	23.30	23.97	23.24	23.45	4,220,978	-0.08(-0.34%)
Jan 13, 2023	23.96	24.43	22.72	23.52	3,280,187	-0.04(-0.17%)
Jan 12, 2023	23.41	23.96	22.32	23.56	4,205,313	-0.07(-0.29%)
Jan 11, 2023	23.78	24.31	23.33	23.63	4,874,055	-0.15(-0.62%)
Jan 10, 2023	24.81	24.90	23.67	23.78	6,174,007	-0.76(-3.10%)
Jan 09, 2023	24.32	24.97	23.81	24.54	4,584,965	+1.07(+4.55%)
Jan 06, 2023	22.94	23.66	21.87	23.48	2,909,729	+0.45(+1.98%)
Jan 05, 2023	22.72	23.50	22.55	23.02	2,647,237	-0.29(-1.23%)
Jan 04, 2023	22.10	24.03	21.86	23.31	4,592,751	+2.13(+10.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.